US Telecommunications Ishares ETF (NY: IYZ )

33.42 USD +0.23 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.64 29.76 29.62 29.65 67,800 -0.01(-0.03%)
Nov 27, 2019 29.60 29.71 29.60 29.66 229,600 +0.11(+0.37%)
Nov 26, 2019 29.53 29.57 29.43 29.55 285,612 +0.01(+0.03%)
Nov 25, 2019 29.60 29.60 29.50 29.54 255,969 +0.02(+0.07%)
Nov 22, 2019 29.47 29.59 29.47 29.52 136,300 +0.12(+0.41%)
Nov 21, 2019 29.38 29.47 29.31 29.40 235,486 +0.00(+0.00%)
Nov 20, 2019 29.44 29.56 29.13 29.40 359,153 -0.24(-0.81%)
Nov 19, 2019 29.84 29.84 29.50 29.64 217,110 -0.25(-0.84%)
Nov 18, 2019 29.75 29.92 29.67 29.89 593,926 +0.07(+0.23%)
Nov 15, 2019 29.72 29.83 29.63 29.82 422,400 +0.19(+0.64%)
Nov 14, 2019 29.68 29.68 29.46 29.63 184,888 -0.20(-0.67%)
Nov 13, 2019 29.73 29.87 29.69 29.83 174,412 +0.00(+0.00%)
Nov 12, 2019 29.99 29.99 29.73 29.83 128,191 -0.11(-0.37%)
Nov 11, 2019 29.84 29.97 29.81 29.94 192,268 -0.03(-0.10%)
Nov 08, 2019 29.93 30.05 29.81 29.97 203,000 +0.00(+0.00%)
Nov 07, 2019 29.71 30.04 29.71 29.97 466,543 +0.38(+1.28%)
Nov 06, 2019 29.56 29.59 29.43 29.59 191,453 -0.01(-0.03%)
Nov 05, 2019 29.52 29.67 29.52 29.60 213,120 +0.06(+0.20%)
Nov 04, 2019 29.63 29.80 29.51 29.54 123,750 -0.03(-0.10%)
Nov 01, 2019 29.60 29.60 29.45 29.57 241,700 -0.23(-0.77%)
Oct 31, 2019 29.76 29.82 29.51 29.80 273,449 +0.02(+0.07%)
Oct 30, 2019 29.71 29.81 29.53 29.78 145,354 +0.25(+0.85%)
Oct 29, 2019 29.52 29.57 29.46 29.53 259,412 -0.11(-0.37%)
Oct 28, 2019 29.60 29.85 29.60 29.64 304,740 +0.34(+1.16%)
Oct 25, 2019 29.27 29.45 29.16 29.30 178,000 +0.12(+0.41%)
Oct 24, 2019 29.59 29.59 29.11 29.18 846,229 -0.39(-1.32%)
Oct 23, 2019 29.52 29.66 29.47 29.57 106,743 -0.02(-0.07%)
Oct 22, 2019 29.69 29.74 29.53 29.59 106,950 -0.02(-0.07%)
Oct 21, 2019 29.71 29.76 29.59 29.61 82,506 +0.04(+0.14%)
Oct 18, 2019 29.27 29.64 29.27 29.57 150,800 +0.21(+0.72%)
Oct 17, 2019 29.30 29.37 29.20 29.36 1,520,480 +0.15(+0.51%)
Oct 16, 2019 29.14 29.23 29.14 29.21 749,328 +0.02(+0.07%)
Oct 15, 2019 28.91 29.28 28.91 29.19 765,774 +0.34(+1.18%)
Oct 14, 2019 28.90 28.94 28.81 28.85 255,104 -0.11(-0.38%)
Oct 11, 2019 28.95 29.19 28.95 28.96 581,000 +0.23(+0.80%)
Oct 10, 2019 28.53 28.79 28.53 28.73 239,853 +0.15(+0.52%)
Oct 09, 2019 28.64 28.67 28.49 28.58 221,491 +0.12(+0.42%)
Oct 08, 2019 28.61 28.80 28.35 28.46 378,944 -0.26(-0.91%)
Oct 07, 2019 28.65 28.85 28.53 28.72 183,447 +0.09(+0.31%)
Oct 04, 2019 28.36 28.65 28.35 28.63 570,200 +0.32(+1.13%)
Oct 03, 2019 28.17 28.31 27.89 28.31 867,098 +0.05(+0.18%)
Oct 02, 2019 28.57 28.57 28.09 28.26 327,725 -0.41(-1.43%)
Oct 01, 2019 29.28 29.30 28.62 28.67 180,705 -0.53(-1.82%)
Sep 30, 2019 29.20 29.32 29.17 29.20 111,100 +0.10(+0.34%)
Sep 27, 2019 29.34 29.35 28.93 29.10 188,400 -0.11(-0.38%)
Sep 26, 2019 29.37 29.37 29.10 29.21 109,778 -0.14(-0.48%)
Sep 25, 2019 29.10 29.38 29.05 29.35 249,122 +0.19(+0.65%)
Sep 24, 2019 29.46 29.48 29.11 29.16 706,142 -0.32(-1.09%)
Sep 23, 2019 29.41 29.60 29.35 29.48 571,244 -0.19(-0.64%)
Sep 20, 2019 29.58 29.67 29.33 29.67 1,676,000 +0.22(+0.75%)
Sep 19, 2019 29.53 29.72 29.43 29.45 115,604 -0.05(-0.17%)
Sep 18, 2019 29.50 29.55 29.28 29.50 111,677 -0.05(-0.17%)
Sep 17, 2019 29.55 29.60 29.45 29.55 69,729 -0.11(-0.37%)
Sep 16, 2019 29.59 29.75 29.56 29.66 165,654 -0.04(-0.13%)
Sep 13, 2019 29.86 29.94 29.69 29.70 571,700 -0.22(-0.74%)
Sep 12, 2019 29.91 29.99 29.78 29.92 689,888 +0.06(+0.20%)
Sep 11, 2019 29.40 29.89 29.38 29.86 142,164 +0.53(+1.81%)
Sep 10, 2019 28.92 29.35 28.90 29.33 657,484 +0.35(+1.21%)
Sep 09, 2019 29.27 29.27 28.95 28.98 384,723 -0.04(-0.14%)
Sep 06, 2019 28.87 29.06 28.86 29.02 80,000 +0.21(+0.73%)
Sep 05, 2019 28.65 28.88 28.63 28.81 103,669 +0.33(+1.16%)
Sep 04, 2019 28.46 28.52 28.39 28.48 68,113 +0.25(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.